Hormel Foods (NY: HRL )

50.82 +0.18 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.650 7.872 7.625 7.838 1,661,600 +0.18(+2.28%)
Dec 30, 2004 7.500 7.675 7.500 7.662 1,015,600 +0.13(+1.73%)
Dec 29, 2004 7.535 7.565 7.450 7.532 556,800 +0.04(+0.47%)
Dec 28, 2004 7.480 7.497 7.428 7.497 574,800 +0.00(+0.00%)
Dec 27, 2004 7.575 7.575 7.468 7.497 416,000 -0.06(-0.83%)
Dec 23, 2004 7.420 7.588 7.418 7.560 838,400 +0.16(+2.13%)
Dec 22, 2004 7.362 7.490 7.362 7.402 781,200 +0.01(+0.14%)
Dec 21, 2004 7.388 7.402 7.340 7.393 1,288,800 +0.06(+0.82%)
Dec 20, 2004 7.395 7.415 7.270 7.332 1,529,600 -0.01(-0.14%)
Dec 17, 2004 7.388 7.428 7.322 7.343 1,262,800 -0.17(-2.30%)
Dec 16, 2004 7.412 7.530 7.397 7.515 996,000 +0.08(+1.04%)
Dec 15, 2004 7.418 7.450 7.393 7.438 1,166,800 -0.01(-0.17%)
Dec 14, 2004 7.463 7.487 7.405 7.450 1,026,400 +0.04(+0.51%)
Dec 13, 2004 7.487 7.487 7.380 7.412 1,351,200 -0.03(-0.34%)
Dec 10, 2004 7.513 7.513 7.425 7.438 1,012,800 -0.05(-0.70%)
Dec 09, 2004 7.475 7.548 7.440 7.490 1,021,200 -0.05(-0.63%)
Dec 08, 2004 7.550 7.567 7.508 7.537 901,200 +0.03(+0.43%)
Dec 07, 2004 7.492 7.535 7.450 7.505 1,134,800 -0.01(-0.17%)
Dec 06, 2004 7.638 7.645 7.405 7.518 1,502,400 -0.18(-2.37%)
Dec 03, 2004 7.638 7.732 7.612 7.700 977,200 +0.11(+1.38%)
Dec 02, 2004 7.675 7.700 7.577 7.595 1,540,800 -0.13(-1.71%)
Dec 01, 2004 7.660 7.740 7.617 7.728 1,214,800 +0.08(+0.98%)
Nov 30, 2004 7.700 7.725 7.593 7.652 1,302,800 -0.04(-0.58%)
Nov 29, 2004 7.737 7.763 7.532 7.697 1,677,200 +0.01(+0.20%)
Nov 26, 2004 7.675 7.692 7.593 7.683 702,000 -0.02(-0.26%)
Nov 24, 2004 7.577 7.857 7.575 7.702 2,102,400 +0.13(+1.68%)
Nov 23, 2004 7.600 7.645 7.522 7.575 1,306,000 -0.04(-0.59%)
Nov 22, 2004 7.638 7.680 7.605 7.620 1,067,600 +0.01(+0.10%)
Nov 19, 2004 7.647 7.650 7.545 7.612 1,175,600 -0.04(-0.46%)
Nov 18, 2004 7.888 7.888 7.633 7.647 1,906,000 -0.22(-2.83%)
Nov 17, 2004 7.870 7.925 7.800 7.870 1,142,800 +0.00(+0.03%)
Nov 16, 2004 7.848 7.945 7.815 7.867 1,290,800 +0.00(+0.00%)
Nov 15, 2004 7.923 8.027 7.845 7.867 2,170,400 -0.10(-1.26%)
Nov 12, 2004 7.375 7.985 7.317 7.968 4,677,600 +0.78(+10.78%)
Nov 11, 2004 7.225 7.225 7.147 7.192 667,200 +0.00(+0.07%)
Nov 10, 2004 7.225 7.287 7.178 7.188 772,400 -0.01(-0.10%)
Nov 09, 2004 7.300 7.300 7.150 7.195 722,000 -0.08(-1.13%)
Nov 08, 2004 7.275 7.287 7.225 7.277 543,600 +0.00(+0.03%)
Nov 05, 2004 7.250 7.295 7.223 7.275 417,600 +0.03(+0.38%)
Nov 04, 2004 7.088 7.250 7.082 7.247 585,600 +0.13(+1.83%)
Nov 03, 2004 7.050 7.165 7.037 7.117 550,800 +0.12(+1.71%)
Nov 02, 2004 6.930 7.032 6.920 6.997 652,000 +0.10(+1.49%)
Nov 01, 2004 7.043 7.043 6.857 6.895 977,600 -0.13(-1.89%)
Oct 29, 2004 6.982 7.037 6.938 7.027 684,400 +0.05(+0.79%)
Oct 28, 2004 6.912 6.975 6.900 6.973 651,200 +0.04(+0.50%)
Oct 27, 2004 6.800 6.942 6.785 6.938 760,000 +0.14(+2.06%)
Oct 26, 2004 6.737 6.830 6.620 6.798 1,065,200 +0.10(+1.46%)
Oct 25, 2004 6.643 6.720 6.612 6.700 670,000 +0.01(+0.11%)
Oct 22, 2004 6.718 6.777 6.675 6.692 750,000 -0.03(-0.37%)
Oct 21, 2004 6.650 6.732 6.620 6.718 1,014,800 +0.05(+0.75%)
Oct 20, 2004 6.625 6.692 6.590 6.668 960,800 +0.01(+0.11%)
Oct 19, 2004 6.625 6.720 6.625 6.660 801,600 +0.03(+0.38%)
Oct 18, 2004 6.575 6.673 6.550 6.635 698,800 +0.04(+0.57%)
Oct 15, 2004 6.562 6.635 6.555 6.598 724,400 +0.05(+0.80%)
Oct 14, 2004 6.628 6.652 6.545 6.545 809,200 -0.03(-0.46%)
Oct 13, 2004 6.620 6.625 6.550 6.575 551,600 -0.04(-0.68%)
Oct 12, 2004 6.612 6.643 6.593 6.620 938,800 -0.04(-0.53%)
Oct 11, 2004 6.652 6.700 6.645 6.655 1,022,800 +0.00(+0.04%)
Oct 08, 2004 6.615 6.683 6.577 6.652 1,240,800 +0.04(+0.68%)
Oct 07, 2004 6.668 6.692 6.607 6.607 654,800 -0.09(-1.38%)
Oct 06, 2004 6.675 6.710 6.657 6.700 420,400 -0.01(-0.19%)
Oct 05, 2004 6.742 6.787 6.695 6.713 490,000 -0.05(-0.70%)
Oct 04, 2004 6.720 6.800 6.718 6.760 735,600 +0.04(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.